DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
24/09/2009,17:30:00,22875,22905,22860,22900,132
24/09/2009,17:31:00,22905,22910,22900,22900,63
24/09/2009,17:32:00,22895,22900,22895,22895,17
24/09/2009,17:33:00,22895,22900,22885,22900,25
24/09/2009,17:34:00,22895,22895,22880,22885,63
24/09/2009,17:35:00,22875,22905,22875,22905,89
24/09/2009,17:36:00,22905,22905,22900,22905,24
24/09/2009,17:37:00,22905,22910,22895,22895,41
24/09/2009,17:38:00,22900,22905,22895,22900,32
24/09/2009,17:39:00,22905,22905,22885,22900,39
25/09/2009,09:00:00,22955,22975,22900,22900,172
25/09/2009,09:01:00,22900,22905,22870,22875,47
25/09/2009,09:02:00,22865,22890,22865,22890,58
25/09/2009,09:03:00,22885,22890,22870,22880,28
25/09/2009,09:04:00,22880,22885,22870,22885,51
25/09/2009,09:05:00,22890,22895,22880,22895,117
25/09/2009,09:06:00,22890,22920,22890,22910,69
25/09/2009,09:07:00,22910,22915,22890,22910,53
25/09/2009,09:08:00,22915,22915,22895,22895,24
25/09/2009,09:09:00,22895,22900,22850,22855,75
25/09/2009,09:10:00,22850,22855,22810,22810,144
25/09/2009,09:11:00,22815,22850,22805,22845,65
25/09/2009,09:12:00,22845,22855,22835,22845,25
25/09/2009,09:13:00,22840,22850,22830,22835,75
25/09/2009,09:14:00,22840,22860,22835,22860,92
25/09/2009,09:15:00,22865,22870,22855,22865,30
25/09/2009,09:16:00,22875,22890,22875,22890,28
25/09/2009,09:17:00,22895,22905,22885,22895,45
25/09/2009,09:18:00,22895,22920,22895,22915,22
25/09/2009,09:19:00,22920,22935,22915,22920,51
25/09/2009,09:20:00,22925,22960,22925,22960,88
25/09/2009,09:21:00,22955,22970,22955,22960,55
25/09/2009,09:22:00,22965,22965,22945,22945,67
25/09/2009,09:23:00,22950,22965,22940,22945,86
25/09/2009,09:24:00,22950,22970,22950,22960,39
25/09/2009,09:25:00,22960,22965,22950,22955,29
25/09/2009,09:26:00,22950,22950,22930,22930,52
25/09/2009,09:27:00,22925,22950,22925,22940,60
25/09/2009,09:28:00,22940,22940,22910,22920,46
25/09/2009,09:29:00,22920,22940,22920,22920,41
25/09/2009,09:30:00,22915,22935,22910,22935,45
25/09/2009,09:31:00,22940,22940,22920,22925,10
25/09/2009,09:32:00,22920,22930,22920,22925,21
25/09/2009,09:33:00,22925,22930,22920,22930,32
25/09/2009,09:34:00,22925,22930,22905,22915,67
25/09/2009,09:35:00,22910,22920,22910,22920,20
25/09/2009,09:36:00,22915,22920,22905,22905,21
25/09/2009,09:37:00,22905,22910,22905,22905,23
25/09/2009,09:38:00,22905,22920,22905,22905,28
25/09/2009,09:39:00,22900,22905,22885,22890,60
25/09/2009,09:40:00,22890,22940,22890,22935,54
25/09/2009,09:41:00,22930,22935,22920,22935,32
25/09/2009,09:42:00,22940,22940,22935,22935,11
25/09/2009,09:43:00,22935,22955,22935,22950,46
25/09/2009,09:44:00,22955,22955,22905,22905,51
25/09/2009,09:45:00,22910,22910,22900,22900,43
25/09/2009,09:46:00,22900,22915,22895,22915,27
25/09/2009,09:47:00,22910,22915,22910,22915,23
25/09/2009,09:48:00,22905,22905,22890,22895,25
25/09/2009,09:49:00,22890,22895,22890,22895,6
25/09/2009,09:50:00,22900,22905,22840,22845,113
25/09/2009,09:51:00,22850,22860,22845,22850,74
25/09/2009,09:52:00,22845,22845,22815,22820,89
25/09/2009,09:53:00,22820,22835,22810,22835,70
25/09/2009,09:54:00,22835,22840,22825,22835,25
25/09/2009,09:55:00,22835,22840,22745,22755,229
25/09/2009,09:56:00,22755,22800,22755,22800,104
25/09/2009,09:57:00,22805,22815,22800,22810,43
25/09/2009,09:58:00,22810,22820,22795,22805,25
25/09/2009,09:59:00,22810,22820,22795,22795,23
25/09/2009,10:00:00,22795,22815,22785,22785,51
25/09/2009,10:01:00,22785,22810,22785,22810,30
25/09/2009,10:02:00,22805,22805,22795,22795,18
25/09/2009,10:03:00,22795,22795,22770,22770,73
25/09/2009,10:04:00,22770,22780,22750,22765,53
25/09/2009,10:05:00,22770,22785,22760,22780,55
25/09/2009,10:06:00,22775,22800,22760,22800,81
25/09/2009,10:07:00,22805,22830,22805,22820,91
25/09/2009,10:08:00,22825,22835,22825,22830,34
25/09/2009,10:09:00,22830,22835,22825,22825,30
25/09/2009,10:10:00,22820,22820,22790,22795,43
25/09/2009,10:11:00,22795,22795,22775,22785,36
25/09/2009,10:12:00,22785,22795,22785,22795,22
25/09/2009,10:13:00,22795,22805,22785,22795,71
25/09/2009,10:14:00,22790,22820,22790,22820,18
25/09/2009,10:15:00,22820,22825,22805,22815,22
25/09/2009,10:16:00,22810,22810,22805,22805,11
25/09/2009,10:17:00,22800,22800,22775,22785,26
25/09/2009,10:18:00,22790,22805,22790,22800,22
25/09/2009,10:19:00,22805,22805,22800,22805,8
25/09/2009,10:20:00,22805,22805,22795,22795,12
25/09/2009,10:21:00,22795,22805,22795,22805,6
25/09/2009,10:22:00,22800,22820,22800,22820,20
25/09/2009,10:23:00,22815,22820,22810,22810,12
25/09/2009,10:24:00,22815,22815,22815,22815,4
25/09/2009,10:25:00,22815,22820,22815,22820,14
25/09/2009,10:26:00,22820,22825,22820,22825,4
25/09/2009,10:27:00,22830,22840,22825,22835,24
25/09/2009,10:28:00,22830,22840,22830,22840,10
25/09/2009,10:29:00,22835,22835,22835,22835,1
25/09/2009,10:30:00,22840,22865,22835,22865,46
25/09/2009,10:31:00,22860,22865,22840,22840,35
25/09/2009,10:32:00,22835,22850,22835,22840,21
25/09/2009,10:33:00,22845,22850,22845,22850,7
25/09/2009,10:34:00,22845,22855,22845,22855,6
25/09/2009,10:35:00,22855,22860,22855,22860,7
25/09/2009,10:36:00,22860,22865,22860,22865,9
25/09/2009,10:37:00,22860,22860,22860,22860,6
25/09/2009,10:38:00,22860,22860,22855,22860,4
25/09/2009,10:39:00,22865,22895,22865,22890,63
25/09/2009,10:40:00,22890,22915,22890,22910,42
25/09/2009,10:41:00,22910,22925,22905,22925,28
25/09/2009,10:42:00,22925,22935,22925,22935,64
25/09/2009,10:43:00,22935,22935,22925,22930,18
25/09/2009,10:44:00,22925,22925,22910,22915,33
25/09/2009,10:45:00,22910,22910,22900,22910,24
25/09/2009,10:46:00,22910,22925,22910,22925,13
25/09/2009,10:47:00,22930,22930,22920,22920,6
25/09/2009,10:48:00,22920,22940,22920,22940,19
25/09/2009,10:49:00,22940,22940,22935,22935,15
25/09/2009,10:50:00,22940,22940,22930,22930,10
25/09/2009,10:51:00,22935,22935,22930,22930,12
25/09/2009,10:52:00,22930,22930,22920,22925,10
25/09/2009,10:53:00,22930,22930,22930,22930,2
25/09/2009,10:54:00,22925,22925,22920,22925,11
25/09/2009,10:55:00,22920,22925,22915,22920,21
25/09/2009,10:56:00,22915,22920,22915,22920,4
25/09/2009,10:57:00,22915,22920,22915,22920,2
25/09/2009,10:59:00,22910,22930,22910,22930,19
25/09/2009,11:00:00,22925,22935,22925,22925,32
25/09/2009,11:01:00,22920,22920,22915,22915,11
25/09/2009,11:02:00,22920,22925,22915,22925,16
25/09/2009,11:03:00,22930,22950,22930,22945,48
25/09/2009,11:04:00,22935,22935,22915,22920,61
25/09/2009,11:05:00,22925,22935,22925,22925,15
25/09/2009,11:06:00,22925,22930,22920,22930,6
25/09/2009,11:07:00,22925,22925,22915,22920,8
25/09/2009,11:08:00,22920,22920,22910,22910,16
25/09/2009,11:09:00,22910,22910,22900,22910,23
25/09/2009,11:10:00,22915,22920,22910,22920,4
25/09/2009,11:11:00,22925,22925,22920,22920,5
25/09/2009,11:12:00,22920,22920,22915,22915,12
25/09/2009,11:13:00,22910,22920,22910,22920,3
25/09/2009,11:14:00,22920,22920,22920,22920,3
25/09/2009,11:15:00,22915,22915,22915,22915,2
25/09/2009,11:16:00,22910,22915,22910,22910,4
25/09/2009,11:18:00,22915,22915,22915,22915,1
25/09/2009,11:19:00,22915,22915,22900,22900,12
25/09/2009,11:20:00,22895,22895,22895,22895,8
25/09/2009,11:21:00,22890,22895,22890,22890,8
25/09/2009,11:22:00,22890,22890,22880,22885,21
25/09/2009,11:23:00,22890,22890,22885,22885,2
25/09/2009,11:24:00,22885,22890,22885,22885,4
25/09/2009,11:25:00,22890,22895,22890,22890,8
25/09/2009,11:26:00,22895,22910,22895,22910,9
25/09/2009,11:27:00,22910,22920,22910,22920,10
25/09/2009,11:28:00,22920,22920,22905,22905,9
25/09/2009,11:29:00,22910,22915,22910,22915,2
25/09/2009,11:30:00,22910,22915,22910,22915,6
25/09/2009,11:32:00,22920,22920,22915,22920,5
25/09/2009,11:33:00,22920,22930,22920,22925,10
25/09/2009,11:34:00,22925,22930,22925,22925,15
25/09/2009,11:35:00,22925,22925,22915,22915,13
25/09/2009,11:36:00,22920,22925,22920,22920,10
25/09/2009,11:37:00,22925,22925,22920,22920,2
25/09/2009,11:38:00,22920,22920,22920,22920,3
25/09/2009,11:40:00,22915,22920,22915,22920,2
25/09/2009,11:41:00,22915,22930,22915,22930,25
25/09/2009,11:42:00,22925,22925,22925,22925,1
25/09/2009,11:43:00,22920,22920,22920,22920,5
25/09/2009,11:46:00,22930,22930,22925,22925,2
25/09/2009,11:47:00,22925,22930,22925,22925,18
25/09/2009,11:48:00,22935,22940,22935,22935,8
25/09/2009,11:49:00,22940,22945,22940,22945,7
25/09/2009,11:50:00,22945,22945,22945,22945,2
25/09/2009,11:51:00,22940,22950,22940,22950,6
25/09/2009,11:52:00,22945,22945,22945,22945,1
25/09/2009,11:53:00,22945,22950,22945,22945,10
25/09/2009,11:54:00,22950,22960,22950,22955,30
25/09/2009,11:55:00,22955,22955,22950,22950,6
25/09/2009,11:56:00,22950,22955,22950,22955,11
25/09/2009,11:57:00,22960,22960,22955,22955,3
25/09/2009,11:58:00,22955,22955,22945,22945,5
25/09/2009,11:59:00,22950,22960,22950,22955,17
25/09/2009,12:00:00,22960,23005,22960,23005,95
25/09/2009,12:01:00,23005,23005,22980,22995,31
25/09/2009,12:02:00,22985,22985,22980,22980,9
25/09/2009,12:03:00,22975,22985,22975,22980,21
25/09/2009,12:04:00,22980,22985,22980,22985,3
25/09/2009,12:05:00,22985,23000,22980,23000,18
25/09/2009,12:06:00,23000,23005,23000,23000,12
25/09/2009,12:07:00,23000,23010,23000,23000,26
25/09/2009,12:08:00,23005,23010,23000,23010,16
25/09/2009,12:09:00,23005,23005,23000,23000,2
25/09/2009,12:10:00,23000,23010,22995,23005,12
25/09/2009,12:11:00,23005,23005,22990,22990,33
25/09/2009,12:12:00,22995,23000,22990,23000,11
25/09/2009,12:13:00,22995,22995,22995,22995,12
25/09/2009,12:14:00,22990,22990,22985,22985,14
25/09/2009,12:15:00,22990,22990,22985,22990,7
25/09/2009,12:16:00,22985,22990,22985,22990,3
25/09/2009,12:17:00,22990,22995,22990,22995,9
25/09/2009,12:18:00,23000,23000,23000,23000,5
25/09/2009,12:19:00,23000,23000,22995,22995,8
25/09/2009,12:20:00,22995,23000,22995,23000,11
25/09/2009,12:21:00,23005,23010,23005,23005,22
25/09/2009,12:22:00,23010,23010,22995,23000,12
25/09/2009,12:23:00,23005,23015,23005,23005,14
25/09/2009,12:24:00,23005,23015,23005,23005,6
25/09/2009,12:25:00,23005,23005,23000,23000,13
25/09/2009,12:26:00,23000,23000,22995,23000,8
25/09/2009,12:27:00,23000,23000,22995,22995,7
25/09/2009,12:28:00,22990,22990,22985,22990,25
25/09/2009,12:29:00,23000,23000,22990,22995,22
25/09/2009,12:30:00,22985,22985,22985,22985,7
25/09/2009,12:31:00,22980,22980,22980,22980,6
25/09/2009,12:32:00,22980,22980,22980,22980,3
25/09/2009,12:33:00,22975,22985,22975,22985,13
25/09/2009,12:34:00,22990,22990,22980,22980,2
25/09/2009,12:35:00,22980,22990,22980,22990,7
25/09/2009,12:36:00,22990,22990,22985,22985,13
25/09/2009,12:37:00,22985,23000,22985,23000,12
25/09/2009,12:38:00,23000,23000,22995,23000,8
25/09/2009,12:39:00,23005,23015,23005,23005,26
25/09/2009,12:40:00,23005,23005,22985,22990,19
25/09/2009,12:41:00,22990,23000,22985,22995,12
25/09/2009,12:42:00,22995,22995,22990,22990,7
25/09/2009,12:43:00,22990,22995,22990,22995,2
25/09/2009,12:44:00,22995,22995,22995,22995,2
25/09/2009,12:45:00,23000,23000,23000,23000,3
25/09/2009,12:46:00,23000,23010,23000,23010,12
25/09/2009,12:47:00,23010,23010,23000,23000,32
25/09/2009,12:48:00,23000,23000,23000,23000,1
25/09/2009,12:49:00,23010,23020,23010,23015,6
25/09/2009,12:50:00,23015,23015,23000,23000,35
25/09/2009,12:51:00,23010,23015,23000,23000,11
25/09/2009,12:52:00,22995,23000,22995,22995,8
25/09/2009,12:53:00,22995,22995,22990,22995,19
25/09/2009,12:54:00,23000,23000,22985,22985,6
25/09/2009,12:55:00,22985,22985,22960,22965,41
25/09/2009,12:56:00,22965,22975,22965,22975,13
25/09/2009,12:57:00,22980,22980,22980,22980,2
25/09/2009,12:58:00,22980,22985,22975,22980,21
25/09/2009,12:59:00,22980,22980,22975,22975,6
25/09/2009,13:00:00,22975,22975,22950,22950,33
25/09/2009,13:01:00,22950,22960,22950,22955,37
25/09/2009,13:02:00,22955,22955,22955,22955,5
25/09/2009,13:03:00,22955,22955,22945,22945,22
25/09/2009,13:04:00,22940,22945,22935,22935,19
25/09/2009,13:05:00,22940,22945,22935,22945,11
25/09/2009,13:06:00,22940,22950,22940,22950,15
25/09/2009,13:07:00,22950,22955,22950,22955,9
25/09/2009,13:08:00,22955,22970,22955,22970,11
25/09/2009,13:09:00,22960,22960,22955,22955,8
25/09/2009,13:10:00,22950,22960,22950,22960,11
25/09/2009,13:11:00,22965,22965,22965,22965,3
25/09/2009,13:12:00,22965,22965,22965,22965,2
25/09/2009,13:13:00,22970,22970,22970,22970,1
25/09/2009,13:14:00,22975,22975,22975,22975,1
25/09/2009,13:15:00,22970,22970,22955,22955,7
25/09/2009,13:16:00,22970,22970,22970,22970,2
25/09/2009,13:17:00,22975,22990,22975,22985,21
25/09/2009,13:18:00,22995,23000,22980,22980,22
25/09/2009,13:19:00,22985,22985,22985,22985,3
25/09/2009,13:20:00,22985,22985,22985,22985,1
25/09/2009,13:22:00,22990,22990,22990,22990,1
25/09/2009,13:23:00,22990,22990,22990,22990,1
25/09/2009,13:24:00,22985,22990,22985,22990,7
25/09/2009,13:25:00,22990,22990,22990,22990,1
25/09/2009,13:26:00,22980,22980,22970,22970,7
25/09/2009,13:27:00,22975,22975,22965,22975,11
25/09/2009,13:28:00,22975,22975,22965,22965,3
25/09/2009,13:29:00,22970,22970,22970,22970,2
25/09/2009,13:30:00,22965,22965,22965,22965,5
25/09/2009,13:31:00,22975,22975,22975,22975,1
25/09/2009,13:32:00,22975,22975,22975,22975,4
25/09/2009,13:33:00,22970,22975,22970,22975,7
25/09/2009,13:35:00,22985,22990,22985,22990,5
25/09/2009,13:36:00,22985,22985,22985,22985,1
25/09/2009,13:37:00,22990,22995,22990,22995,30
25/09/2009,13:38:00,23000,23000,23000,23000,2
25/09/2009,13:40:00,23000,23010,23000,23010,11
25/09/2009,13:41:00,23005,23005,23005,23005,5
25/09/2009,13:42:00,23010,23010,23010,23010,3
25/09/2009,13:43:00,23010,23010,23005,23010,5
25/09/2009,13:44:00,23015,23015,23005,23005,5
25/09/2009,13:46:00,23010,23020,23010,23020,35
25/09/2009,13:47:00,23020,23035,23020,23030,60
25/09/2009,13:48:00,23030,23040,23030,23035,23
25/09/2009,13:49:00,23035,23040,23035,23035,14
25/09/2009,13:50:00,23040,23045,23035,23035,6
25/09/2009,13:51:00,23035,23040,23035,23035,5
25/09/2009,13:52:00,23035,23040,23035,23040,8
25/09/2009,13:53:00,23030,23035,23030,23035,2
25/09/2009,13:54:00,23040,23045,23035,23040,26
25/09/2009,13:55:00,23040,23045,23040,23040,9
25/09/2009,13:56:00,23035,23045,23035,23045,6
25/09/2009,13:57:00,23045,23045,23035,23035,11
25/09/2009,13:58:00,23035,23035,23030,23030,4
25/09/2009,13:59:00,23035,23040,23035,23040,4
25/09/2009,14:00:00,23045,23045,23035,23035,8
25/09/2009,14:01:00,23040,23040,23020,23020,18
25/09/2009,14:02:00,23015,23020,23015,23020,10
25/09/2009,14:03:00,23015,23015,23000,23005,28
25/09/2009,14:04:00,23010,23010,22995,22995,11
25/09/2009,14:05:00,22995,22995,22990,22995,5
25/09/2009,14:06:00,22995,23005,22995,23005,8
25/09/2009,14:07:00,23005,23020,23005,23020,21
25/09/2009,14:08:00,23020,23020,23015,23020,12
25/09/2009,14:09:00,23030,23030,23020,23025,4
25/09/2009,14:10:00,23025,23025,23015,23015,3
25/09/2009,14:11:00,23025,23025,23010,23020,13
25/09/2009,14:12:00,23025,23035,23025,23035,11
25/09/2009,14:13:00,23030,23030,23030,23030,4
25/09/2009,14:14:00,23030,23040,23030,23040,9
25/09/2009,14:15:00,23030,23035,23030,23030,8
25/09/2009,14:16:00,23035,23040,23030,23040,6
25/09/2009,14:17:00,23035,23035,23025,23025,14
25/09/2009,14:18:00,23025,23025,23020,23020,6
25/09/2009,14:19:00,23025,23030,23025,23025,7
25/09/2009,14:20:00,23025,23025,23020,23025,10
25/09/2009,14:21:00,23025,23030,23025,23030,14
25/09/2009,14:22:00,23030,23040,23030,23035,29
25/09/2009,14:23:00,23035,23035,23035,23035,3
25/09/2009,14:24:00,23035,23035,23020,23020,21
25/09/2009,14:25:00,23030,23035,23030,23035,7
25/09/2009,14:26:00,23035,23040,23035,23035,16
25/09/2009,14:27:00,23025,23035,23020,23025,25
25/09/2009,14:28:00,23030,23035,23030,23035,4
25/09/2009,14:29:00,23035,23035,23020,23035,16
25/09/2009,14:30:00,23035,23035,22905,22950,242
25/09/2009,14:31:00,22935,22935,22900,22920,97
25/09/2009,14:32:00,22915,22930,22910,22925,54
25/09/2009,14:33:00,22930,22930,22900,22905,70
25/09/2009,14:34:00,22905,22955,22900,22930,104
25/09/2009,14:35:00,22925,22930,22890,22910,75
25/09/2009,14:36:00,22915,22920,22905,22915,43
25/09/2009,14:37:00,22925,22935,22920,22930,34
25/09/2009,14:38:00,22925,22935,22895,22895,61
25/09/2009,14:39:00,22890,22910,22865,22905,121
25/09/2009,14:40:00,22905,22920,22900,22905,124
25/09/2009,14:41:00,22900,22910,22895,22905,30
25/09/2009,14:42:00,22910,22915,22905,22905,51
25/09/2009,14:43:00,22900,22900,22890,22900,61
25/09/2009,14:44:00,22900,22905,22895,22905,31
25/09/2009,14:45:00,22905,22910,22905,22910,9
25/09/2009,14:46:00,22915,22920,22915,22920,47
25/09/2009,14:47:00,22915,22920,22915,22920,39
25/09/2009,14:48:00,22925,22930,22920,22930,12
25/09/2009,14:49:00,22930,22945,22930,22940,15
25/09/2009,14:50:00,22935,22945,22935,22935,11
25/09/2009,14:51:00,22940,22945,22940,22940,16
25/09/2009,14:52:00,22935,22935,22920,22920,11
25/09/2009,14:53:00,22920,22925,22915,22920,24
25/09/2009,14:54:00,22920,22920,22910,22920,15
25/09/2009,14:55:00,22920,22920,22910,22910,9
25/09/2009,14:56:00,22910,22930,22910,22920,38
25/09/2009,14:57:00,22920,22920,22910,22915,19
25/09/2009,14:58:00,22915,22915,22910,22915,10
25/09/2009,14:59:00,22910,22915,22905,22905,22
25/09/2009,15:00:00,22910,22910,22900,22910,19
25/09/2009,15:01:00,22910,22910,22895,22900,37
25/09/2009,15:02:00,22895,22900,22890,22895,34
25/09/2009,15:03:00,22890,22900,22890,22900,27
25/09/2009,15:04:00,22900,22905,22900,22900,15
25/09/2009,15:05:00,22900,22905,22890,22890,33
25/09/2009,15:06:00,22900,22905,22900,22900,6
25/09/2009,15:07:00,22910,22910,22890,22900,36
25/09/2009,15:08:00,22905,22910,22905,22905,6
25/09/2009,15:09:00,22905,22905,22905,22905,4
25/09/2009,15:10:00,22900,22905,22900,22905,11
25/09/2009,15:11:00,22905,22905,22900,22900,5
25/09/2009,15:12:00,22895,22900,22895,22900,6
25/09/2009,15:13:00,22895,22895,22895,22895,11
25/09/2009,15:14:00,22895,22905,22895,22905,13
25/09/2009,15:15:00,22905,22905,22905,22905,5
25/09/2009,15:16:00,22905,22905,22895,22900,14
25/09/2009,15:17:00,22900,22915,22900,22915,19
25/09/2009,15:18:00,22910,22915,22910,22915,6
25/09/2009,15:19:00,22910,22915,22910,22915,8
25/09/2009,15:20:00,22920,22920,22915,22920,11
25/09/2009,15:21:00,22920,22920,22920,22920,6
25/09/2009,15:22:00,22920,22920,22920,22920,5
25/09/2009,15:23:00,22920,22935,22920,22935,20
25/09/2009,15:24:00,22935,22955,22935,22945,25
25/09/2009,15:25:00,22945,22945,22945,22945,4
25/09/2009,15:26:00,22945,22945,22940,22940,4
25/09/2009,15:27:00,22940,22940,22930,22930,10
25/09/2009,15:28:00,22930,22935,22930,22935,2
25/09/2009,15:29:00,22930,22930,22925,22930,7
25/09/2009,15:30:00,22935,22940,22930,22940,18
25/09/2009,15:31:00,22930,22945,22930,22940,11
25/09/2009,15:32:00,22940,22945,22930,22930,9
25/09/2009,15:33:00,22925,22925,22905,22905,41
25/09/2009,15:34:00,22910,22930,22910,22930,32
25/09/2009,15:35:00,22925,22925,22905,22910,24
25/09/2009,15:36:00,22915,22920,22910,22915,14
25/09/2009,15:37:00,22925,22935,22925,22930,17
25/09/2009,15:38:00,22930,22930,22915,22930,19
25/09/2009,15:39:00,22930,22930,22910,22915,13
25/09/2009,15:40:00,22910,22915,22890,22915,37
25/09/2009,15:41:00,22915,22925,22910,22910,23
25/09/2009,15:42:00,22920,22955,22920,22945,43
25/09/2009,15:43:00,22955,22980,22950,22980,56
25/09/2009,15:44:00,22975,22995,22975,22995,44
25/09/2009,15:45:00,22995,23000,22980,23000,48
25/09/2009,15:46:00,23005,23015,23005,23005,38
25/09/2009,15:47:00,23005,23015,22995,22995,30
25/09/2009,15:48:00,23000,23000,22980,22980,29
25/09/2009,15:49:00,22985,22985,22970,22970,17
25/09/2009,15:50:00,22975,22975,22960,22965,39
25/09/2009,15:51:00,22965,22965,22945,22950,45
25/09/2009,15:52:00,22955,22970,22955,22965,14
25/09/2009,15:53:00,22965,22975,22960,22970,19
25/09/2009,15:54:00,22975,22975,22940,22965,35
25/09/2009,15:55:00,22965,23030,22965,23000,135
25/09/2009,15:56:00,23005,23035,23005,23035,46
25/09/2009,15:57:00,23040,23065,23015,23020,104
25/09/2009,15:58:00,23020,23020,22985,22995,41
25/09/2009,15:59:00,22990,22995,22965,22980,30
25/09/2009,16:00:00,22985,22985,22920,22955,157
25/09/2009,16:01:00,22955,22995,22950,22990,67
25/09/2009,16:02:00,22985,23010,22965,23000,46
25/09/2009,16:03:00,23005,23040,23000,23015,57
25/09/2009,16:04:00,23020,23030,23005,23005,30
25/09/2009,16:05:00,23000,23025,23000,23000,30
25/09/2009,16:06:00,23010,23015,22985,23005,33
25/09/2009,16:07:00,23010,23055,23005,23045,82
25/09/2009,16:08:00,23040,23040,23030,23035,27
25/09/2009,16:09:00,23035,23080,23035,23070,49
25/09/2009,16:10:00,23065,23080,23040,23060,86
25/09/2009,16:11:00,23055,23075,23045,23050,44
25/09/2009,16:12:00,23050,23075,23050,23070,46
25/09/2009,16:13:00,23075,23090,23065,23065,79
25/09/2009,16:14:00,23065,23075,23030,23050,78
25/09/2009,16:15:00,23050,23065,23045,23045,44
25/09/2009,16:16:00,23050,23070,23050,23070,13
25/09/2009,16:17:00,23065,23065,23045,23050,32
25/09/2009,16:18:00,23045,23075,23045,23070,52
25/09/2009,16:19:00,23065,23065,23040,23060,29
25/09/2009,16:20:00,23055,23060,23040,23060,25
25/09/2009,16:21:00,23050,23060,23045,23060,10
25/09/2009,16:22:00,23060,23065,23050,23060,19
25/09/2009,16:23:00,23060,23065,23055,23055,10
25/09/2009,16:24:00,23050,23050,23000,23015,61
25/09/2009,16:25:00,23005,23030,23005,23010,34
25/09/2009,16:26:00,23010,23030,23000,23030,15
25/09/2009,16:27:00,23035,23040,23005,23020,25
25/09/2009,16:28:00,23010,23025,23010,23020,22
25/09/2009,16:29:00,23015,23025,23005,23010,19
25/09/2009,16:30:00,23015,23030,23015,23030,16
25/09/2009,16:31:00,23030,23035,23010,23015,20
25/09/2009,16:32:00,23015,23015,22990,22995,38
25/09/2009,16:33:00,23000,23010,22990,22990,56
25/09/2009,16:34:00,22995,23005,22995,23000,8
25/09/2009,16:35:00,23000,23000,22975,22975,28
25/09/2009,16:36:00,22975,22995,22975,22980,40
25/09/2009,16:37:00,22980,22980,22965,22975,23
25/09/2009,16:38:00,22975,22975,22965,22975,20
25/09/2009,16:39:00,22980,22980,22955,22955,28
25/09/2009,16:40:00,22950,22960,22940,22950,44
25/09/2009,16:41:00,22950,22965,22950,22960,35
25/09/2009,16:42:00,22965,22975,22960,22970,37
25/09/2009,16:43:00,22970,22985,22965,22985,15
25/09/2009,16:44:00,22985,22985,22970,22970,42
25/09/2009,16:45:00,22970,22975,22970,22975,20
25/09/2009,16:46:00,22980,23000,22980,23000,32
25/09/2009,16:47:00,23000,23005,22995,23000,21
25/09/2009,16:48:00,22990,22995,22985,22985,39
25/09/2009,16:49:00,22990,22995,22985,22990,11
25/09/2009,16:50:00,22995,23005,22990,22995,34
25/09/2009,16:51:00,22990,23020,22985,22990,83
25/09/2009,16:52:00,22985,23010,22985,23010,31
25/09/2009,16:53:00,23015,23040,23010,23010,81
25/09/2009,16:54:00,23015,23025,23010,23020,36
25/09/2009,16:55:00,23020,23040,23020,23030,34
25/09/2009,16:56:00,23025,23030,23025,23030,12
25/09/2009,16:57:00,23030,23035,23015,23015,16
25/09/2009,16:58:00,23015,23020,23005,23015,15
25/09/2009,16:59:00,23010,23020,23010,23020,13
25/09/2009,17:00:00,23025,23025,23000,23005,34
25/09/2009,17:01:00,23000,23005,23000,23005,11
25/09/2009,17:02:00,23000,23015,23000,23010,22
25/09/2009,17:03:00,23005,23005,22990,22990,33
25/09/2009,17:04:00,22990,23015,22985,23015,24
25/09/2009,17:05:00,23015,23045,23015,23030,38
25/09/2009,17:06:00,23035,23040,23030,23030,39
25/09/2009,17:07:00,23040,23040,23030,23030,10
25/09/2009,17:08:00,23025,23030,23020,23020,21
25/09/2009,17:09:00,23025,23030,23020,23030,20
25/09/2009,17:10:00,23025,23025,23005,23005,33
25/09/2009,17:11:00,23000,23000,22990,22995,23
25/09/2009,17:12:00,22995,23000,22990,23000,28
25/09/2009,17:13:00,23000,23010,23000,23010,13
25/09/2009,17:14:00,23015,23015,23010,23015,17
25/09/2009,17:15:00,23020,23020,22990,23000,28
25/09/2009,17:16:00,23005,23015,23005,23015,14
25/09/2009,17:17:00,23015,23020,23010,23015,9
25/09/2009,17:18:00,23015,23020,23015,23020,6
25/09/2009,17:19:00,23020,23020,23020,23020,6
25/09/2009,17:20:00,23020,23045,23020,23040,51
25/09/2009,17:21:00,23040,23045,23030,23040,63
25/09/2009,17:22:00,23035,23050,23035,23045,55
25/09/2009,17:23:00,23040,23050,23035,23050,61
25/09/2009,17:24:00,23045,23060,23045,23055,75
25/09/2009,17:25:00,23055,23075,23055,23070,61
25/09/2009,17:26:00,23060,23075,23055,23075,34
25/09/2009,17:27:00,23080,23080,23060,23060,61
25/09/2009,17:28:00,23060,23065,23055,23060,53
25/09/2009,17:29:00,23060,23065,23035,23040,109
25/09/2009,17:30:00,23040,23050,23030,23050,75
25/09/2009,17:31:00,23050,23080,23045,23080,50
25/09/2009,17:32:00,23080,23080,23065,23070,38
25/09/2009,17:33:00,23065,23065,23060,23065,17
25/09/2009,17:34:00,23070,23070,23045,23055,31
25/09/2009,17:35:00,23055,23060,23050,23055,16
25/09/2009,17:36:00,23055,23065,23045,23055,50
25/09/2009,17:37:00,23050,23060,23050,23060,23
25/09/2009,17:38:00,23055,23065,23045,23045,55
25/09/2009,17:39:00,23040,23065,23030,23065,62